Skip to main content
logo
T3 Defense Inc. (DFNSW)
NASDAQ: DFNSW · Real-Time Price · USD · Warrants
0.0835
-0.0248 (-22.90%)
Jul 10, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20260.110.120.080.080.08-22.90%227,271
Jul 9, 20260.090.120.090.110.114.13%129,960
Jul 8, 20260.100.110.100.100.10-77,844
Jul 7, 20260.110.110.080.100.100.39%137,671
Jul 6, 20260.090.110.070.100.1015.24%216,818
Jul 2, 20260.090.120.070.090.09-184,628
Jul 1, 20260.070.090.070.090.0926.80%170,243
Jun 30, 20260.060.070.060.070.077.10%232,038
Jun 29, 20260.060.070.060.070.07-1.93%1,532
Jun 26, 20260.070.070.060.070.07-1.17%41,815
Jun 25, 20260.070.070.070.070.07-2.43%1,387
Jun 24, 20260.080.080.070.070.07-5.66%4,469
Jun 23, 20260.070.080.070.070.074.51%2,022
Jun 22, 20260.070.080.070.070.07-16,911
Jun 18, 20260.080.080.070.070.072.16%1,797
Jun 17, 20260.080.080.070.070.072.36%10,939
Jun 16, 20260.070.100.070.070.07-26.91%62,660
Jun 15, 20260.100.100.070.090.0917.74%12,408
Jun 12, 20260.090.090.080.080.0829.34%206,472
Jun 11, 20260.070.080.060.060.067.77%24,327
Jun 10, 20260.080.090.050.060.06-29.86%44,219
Jun 9, 20260.090.100.080.080.08-6.60%37,599
Jun 8, 20260.100.110.090.090.09-13.51%227,381
Jun 5, 20260.110.120.080.100.109.06%318,573
Jun 4, 20260.100.120.080.090.09-7.38%219,997
Jun 3, 20260.090.110.090.100.10-1.00%131,293
Jun 2, 20260.090.110.090.100.105.71%149,475
Jun 1, 20260.090.100.080.090.098.12%286,179
May 29, 20260.080.090.070.090.0922.07%252,710
May 28, 20260.090.090.070.070.07-13.11%162,740
May 27, 20260.080.090.070.080.0813.66%529,110
May 26, 20260.070.070.070.070.07-1.63%22,500
May 22, 20260.070.080.070.070.07-10.01%12,758
May 21, 20260.080.090.070.080.08-3.65%194,650
May 20, 20260.080.090.050.090.097.87%352,302
May 19, 20260.080.080.070.080.08-19.51%75,183
May 18, 20260.080.100.070.100.1016.55%138,581
May 15, 20260.070.150.070.080.0815.38%617,627
May 14, 20260.080.090.060.070.072.97%182,159
May 13, 20260.070.080.060.070.07-0.28%247,026
May 12, 20260.070.080.060.070.070.14%187,667
May 11, 20260.080.090.060.070.07-0.84%357,040
May 8, 20260.070.090.060.070.07-0.70%137,702
May 7, 20260.060.070.060.070.073.90%74,797
May 6, 20260.050.080.050.070.07-12.96%333,657
May 5, 20260.080.100.060.080.084.88%254,087
May 4, 20260.070.090.070.080.08-268,220
May 1, 20260.070.080.060.080.086.31%116,691
Apr 30, 20260.070.080.060.070.073.78%95,736
Apr 29, 20260.070.080.060.070.07-4.05%163,074